Skip to main content

Bank of New York Mellon (NY: BK )

57.62 +0.69 (+1.21%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2007 30.55 30.78 30.29 30.69 4,551,345 +0.05(+0.15%)
Jan 30, 2007 30.81 30.81 30.51 30.64 3,447,345 +0.02(+0.08%)
Jan 29, 2007 30.82 31.09 30.45 30.62 7,123,131 -0.31(-1.02%)
Jan 26, 2007 31.21 31.33 30.79 30.93 8,254,643 -0.16(-0.52%)
Jan 25, 2007 31.25 31.44 31.05 31.09 7,130,693 -0.26(-0.83%)
Jan 24, 2007 31.14 31.38 31.09 31.35 2,323,264 +0.23(+0.74%)
Jan 23, 2007 31.25 31.29 31.02 31.12 3,482,289 -0.15(-0.49%)
Jan 22, 2007 31.42 31.44 31.17 31.28 5,432,381 -0.18(-0.59%)
Jan 19, 2007 31.58 31.74 31.31 31.46 5,569,681 +0.06(+0.20%)
Jan 18, 2007 31.02 31.64 30.97 31.40 9,372,726 +0.53(+1.71%)
Jan 17, 2007 31.05 31.48 30.77 30.87 6,186,419 -0.17(-0.54%)
Jan 16, 2007 30.87 31.11 30.72 31.04 4,957,376 +0.11(+0.35%)
Jan 12, 2007 30.68 30.97 30.52 30.93 4,389,011 +0.25(+0.83%)
Jan 11, 2007 30.39 30.68 30.27 30.68 3,489,460 +0.29(+0.96%)
Jan 10, 2007 29.99 30.46 29.95 30.39 4,578,857 +0.16(+0.53%)
Jan 09, 2007 30.31 30.52 29.96 30.23 5,721,714 -0.13(-0.43%)
Jan 08, 2007 30.24 30.45 29.99 30.36 5,235,755 +0.12(+0.41%)
Jan 05, 2007 30.29 30.63 30.02 30.23 6,709,277 -0.15(-0.48%)
Jan 04, 2007 30.37 30.54 30.10 30.38 8,080,966 -0.06(-0.20%)
Jan 03, 2007 30.47 30.79 30.38 30.44 7,238,003 +0.25(+0.81%)
Dec 29, 2006 30.52 30.59 30.11 30.19 2,292,493 -0.42(-1.38%)
Dec 28, 2006 30.67 30.68 30.42 30.62 1,274,548 -0.01(-0.02%)
Dec 27, 2006 30.52 30.66 30.45 30.62 1,519,549 +0.20(+0.66%)
Dec 26, 2006 30.12 30.48 30.09 30.42 1,426,060 +0.25(+0.81%)
Dec 22, 2006 30.41 30.42 30.06 30.18 2,517,674 -0.16(-0.53%)
Dec 21, 2006 30.48 30.49 30.15 30.34 5,514,657 -0.05(-0.18%)
Dec 20, 2006 30.33 30.54 30.28 30.39 2,882,110 -0.01(-0.02%)
Dec 19, 2006 30.22 30.46 30.12 30.40 4,139,187 +0.03(+0.10%)
Dec 18, 2006 30.33 30.64 30.29 30.37 3,378,891 +0.04(+0.13%)
Dec 15, 2006 30.22 30.43 30.20 30.33 7,415,592 +0.11(+0.38%)
Dec 14, 2006 30.01 30.24 29.90 30.22 6,735,746 +0.11(+0.36%)
Dec 13, 2006 30.13 30.22 29.99 30.11 4,813,557 +0.05(+0.15%)
Dec 12, 2006 29.91 30.13 29.86 30.06 5,035,478 +0.02(+0.08%)
Dec 11, 2006 29.91 30.05 29.70 30.04 7,144,906 +0.02(+0.05%)
Dec 08, 2006 30.04 30.13 29.95 30.03 7,461,750 -0.12(-0.38%)
Dec 07, 2006 30.18 30.53 30.03 30.14 10,195,348 -0.16(-0.53%)
Dec 06, 2006 30.26 30.44 30.19 30.30 9,045,711 -0.10(-0.33%)
Dec 05, 2006 31.10 31.10 30.35 30.40 18,669,956 -0.08(-0.28%)
Dec 04, 2006 29.60 30.54 29.53 30.49 36,842,220 +3.27(+12.03%)
Dec 01, 2006 27.18 27.39 26.94 27.21 4,867,929 -0.05(-0.17%)
Nov 30, 2006 27.36 27.39 27.09 27.26 5,215,023 -0.11(-0.42%)
Nov 29, 2006 27.24 27.46 27.14 27.37 2,439,962 +0.17(+0.62%)
Nov 28, 2006 26.97 27.26 26.94 27.20 4,381,449 +0.11(+0.42%)
Nov 27, 2006 27.41 27.44 27.07 27.09 4,020,924 -0.37(-1.34%)
Nov 24, 2006 27.49 27.54 27.40 27.46 1,791,800 -0.07(-0.25%)
Nov 22, 2006 27.43 27.63 27.39 27.53 4,148,314 +0.11(+0.39%)
Nov 21, 2006 27.61 27.71 27.32 27.42 5,937,637 -0.28(-1.02%)
Nov 20, 2006 27.50 27.81 27.46 27.70 5,561,336 +0.20(+0.73%)
Nov 17, 2006 27.38 27.56 27.31 27.50 5,135,747 +0.07(+0.25%)
Nov 16, 2006 27.21 27.51 27.13 27.43 4,125,626 +0.38(+1.39%)
Nov 15, 2006 26.87 27.13 26.87 27.06 6,070,634 +0.14(+0.51%)
Nov 14, 2006 26.87 27.00 26.79 26.92 5,457,807 +0.15(+0.57%)
Nov 13, 2006 26.78 26.93 26.67 26.77 3,294,660 +0.00(+0.00%)
Nov 10, 2006 26.83 26.87 26.66 26.77 4,700,119 +0.15(+0.58%)
Nov 09, 2006 26.47 26.77 26.47 26.61 7,000,696 +0.09(+0.35%)
Nov 08, 2006 26.47 26.65 26.36 26.52 5,991,618 -0.13(-0.49%)
Nov 07, 2006 26.38 26.77 26.29 26.65 3,830,687 +0.22(+0.84%)
Nov 06, 2006 26.15 26.44 26.05 26.43 4,682,386 +0.41(+1.56%)
Nov 03, 2006 26.15 26.20 26.01 26.02 5,804,380 +0.04(+0.15%)
Nov 02, 2006 25.78 25.99 25.69 25.98 5,038,738 +0.02(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.